UK markets closed

Vanguard ESG U.S. Stock ETF (ESGV)

BATS - BATS Real-time price. Currency in USD
Add to watchlist
68.01-1.37 (-1.97%)
As of 11:57AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 May 202268.6268.6367.4168.0168.01150,863
23 May 202268.7369.5368.2069.3869.38522,400
20 May 202269.0169.1166.5568.2168.21384,500
19 May 202268.0169.0267.7568.2168.21486,600
18 May 202270.6070.6868.2968.4668.46297,800
17 May 202271.1471.5470.3971.5171.51295,800
16 May 202270.0770.6369.5869.9069.90402,100
13 May 202269.4270.6669.3470.4570.45365,500
12 May 202267.7969.2567.2768.5268.52533,700
11 May 202269.6570.6968.3568.4268.42525,400
10 May 202270.9371.1969.1069.9269.92493,500
09 May 202270.9971.2469.4169.7469.74511,100
06 May 202272.4372.9671.1872.1772.17385,900
05 May 202275.1075.1472.1172.9072.90403,700
04 May 202273.8876.0573.0875.9475.94343,200
03 May 202273.6274.2073.2573.8173.81428,900
02 May 202272.9473.7271.8373.5773.57521,400
29 Apr 202275.1075.6072.8772.9972.99555,000
28 Apr 202274.8076.2673.9875.9075.90451,200
27 Apr 202274.0974.8973.5773.9273.92460,900
26 Apr 202275.8275.8273.8173.8573.85503,000
25 Apr 202275.3276.3174.5576.3076.30716,200
22 Apr 202277.6777.6775.5075.6075.60756,000
21 Apr 202279.8780.1277.5877.7577.75311,300
20 Apr 202279.5379.5978.8479.0379.03290,300
19 Apr 202277.7279.3777.7279.2179.21254,300
18 Apr 202277.7078.1277.2877.7277.72529,400
14 Apr 202279.1579.2377.8877.9277.92287,200
13 Apr 202277.8679.1877.8679.0979.09243,900
12 Apr 202279.0879.4677.7077.9877.98251,600
11 Apr 202279.0679.2178.2678.3378.33369,200
08 Apr 202279.9680.3079.4079.6679.66322,100
07 Apr 202279.6680.4679.0980.0580.05147,400
06 Apr 202280.0680.2779.2079.8079.80281,500
05 Apr 202281.9882.2280.7380.9280.92180,800
04 Apr 202281.4482.1781.3082.1782.17298,100
01 Apr 202281.4281.4280.6581.3081.30237,900
31 Mar 202282.4182.4181.0781.0881.08274,900
30 Mar 202282.9182.9681.9682.3082.30196,100
29 Mar 202282.5283.2482.2783.1383.13149,300
28 Mar 202280.9881.8180.6581.7981.79219,700
25 Mar 202280.9281.1580.2481.0081.00372,400
24 Mar 202280.0980.8879.7880.8580.85262,100
23 Mar 202280.3380.6579.6379.6579.65345,700
22 Mar 202280.1181.0580.0980.8980.89173,100
21 Mar 202279.9280.3679.0679.7479.74806,400
18 Mar 202278.5680.1178.4380.0480.04397,400
18 Mar 20220.178 Dividend
17 Mar 202277.7579.0877.6079.0678.88282,600
16 Mar 202276.6878.1176.0078.0877.90411,900
15 Mar 202274.6476.1074.5175.9675.79340,200
14 Mar 202275.0875.6473.9974.1673.99639,400
11 Mar 202276.5576.8374.7874.8474.67384,500
10 Mar 202275.5976.1675.0276.0275.85311,400
09 Mar 202275.8476.8575.5876.5176.34333,700
08 Mar 202274.6376.1573.6374.1573.98733,200
07 Mar 202277.1377.2474.5574.6274.45776,600
04 Mar 202277.6077.8576.5577.2777.10521,900
03 Mar 202279.4279.4277.9078.2478.06291,600
02 Mar 202277.8279.1877.6578.9578.77210,700
01 Mar 202278.6378.8376.9877.4977.32360,900
28 Feb 202278.0779.1177.7878.8378.65509,900
25 Feb 202277.6779.0377.1679.0378.85303,300
24 Feb 202273.7877.4273.4277.3277.15762,500
23 Feb 202278.0778.1775.7575.8875.71577,100
22 Feb 202277.7978.6076.7977.4777.30556,700
18 Feb 202279.1279.2277.9178.3478.16317,500
17 Feb 202280.3680.3678.8678.9578.77310,400
16 Feb 202280.5881.1980.0680.9780.79338,700
15 Feb 202280.3481.0180.3080.9480.76253,200
14 Feb 202279.4079.9478.7479.4279.24607,600
11 Feb 202281.4481.8079.2679.5979.41331,000
10 Feb 202281.9183.0281.0381.4581.27312,100
09 Feb 202282.3582.9682.3582.9482.75349,600
08 Feb 202280.7481.7280.4081.5781.39356,000
07 Feb 202281.2581.4980.4880.6780.49233,800
04 Feb 202280.5581.7380.0481.0880.90478,400
03 Feb 202281.4281.7780.2980.5080.32843,100
02 Feb 202282.7182.7881.9482.6582.46332,800
01 Feb 202281.8382.1980.9281.9581.77426,800
31 Jan 202279.7381.6179.5081.5981.41371,700
28 Jan 202277.9579.7176.9879.7079.52242,500
27 Jan 202279.1879.5877.3377.5277.35314,700
26 Jan 202279.7180.2977.3578.2078.02472,100
25 Jan 202278.7479.5077.4478.4478.26351,900
24 Jan 202278.0479.8476.0679.7979.61690,300
21 Jan 202280.6781.2179.2779.2979.11501,600
20 Jan 202282.4183.3180.8580.9780.79522,700
19 Jan 202283.1083.4981.8581.9381.75339,400
18 Jan 202283.6183.7282.6582.8382.64473,900
14 Jan 202283.9884.6083.5784.5684.37437,900
13 Jan 202286.2886.3684.4384.6184.42175,800
12 Jan 202286.4286.5785.6886.0285.83309,300
11 Jan 202285.0285.9084.5085.8885.69203,900
10 Jan 202284.4585.1083.1885.0284.83520,300
07 Jan 202285.8985.9984.8785.1484.95303,000
06 Jan 202285.6586.2885.0785.7285.53377,600
05 Jan 202287.8187.8185.7885.8385.64293,000
04 Jan 202288.8588.8587.4487.9287.72318,300
03 Jan 202288.2088.3287.5688.3088.10576,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...